FRA:0OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	110.78	110.78	110.78	110.78	-	0.75%	-
Aug 25, 2026	112.04	112.20	109.96	109.96	109.96	-2.67%	160
Aug 24, 2026	113.88	113.88	112.98	112.98	112.98	-1.55%	18
Aug 21, 2026	114.12	115.12	114.06	114.76	114.76	-0.64%	74
Aug 20, 2026	120.16	120.16	115.50	115.50	115.50	-5.91%	173
Aug 19, 2026	122.76	122.76	122.76	122.76	122.76	-1.92%	-
Aug 18, 2026	121.70	125.16	121.70	125.16	125.16	1.62%	10
Aug 17, 2026	128.94	128.94	123.16	123.16	123.16	-3.05%	70
Aug 14, 2026	134.00	134.00	127.04	127.04	127.04	-0.52%	-
Aug 13, 2026	127.70	127.70	127.70	127.70	127.70	-2.30%	-
Aug 12, 2026	130.70	130.70	130.70	130.70	130.70	0.76%	-
Aug 11, 2026	129.72	129.72	129.72	129.72	129.72	-0.72%	145
Aug 10, 2026	128.00	132.10	127.28	130.66	130.66	1.76%	145
Aug 7, 2026	123.86	129.36	123.86	128.40	128.40	2.80%	1,118
Aug 6, 2026	126.14	126.14	124.90	124.90	124.90	-4.58%	100
Aug 5, 2026	128.24	130.90	128.24	130.90	130.90	2.86%	90
Aug 4, 2026	124.70	127.26	124.70	127.26	127.26	3.28%	9
Aug 3, 2026	123.22	123.22	123.22	123.22	123.22	0.93%	-
Jul 31, 2026	122.78	123.56	121.06	122.08	122.08	3.49%	228
Jul 30, 2026	118.98	118.98	117.96	117.96	117.96	0.14%	125
Jul 29, 2026	117.80	117.80	117.80	117.80	117.80	4.03%	-
Jul 28, 2026	118.74	118.74	113.24	113.24	113.24	-6.48%	19
Jul 27, 2026	122.32	123.90	121.08	121.08	121.08	0.73%	107
Jul 24, 2026	118.28	120.20	118.28	120.20	120.20	1.38%	97
Jul 23, 2026	118.56	118.56	118.56	118.56	118.56	-2.39%	-
Jul 22, 2026	122.96	126.96	121.46	121.46	121.46	-5.96%	80
Jul 21, 2026	132.00	132.00	129.16	129.16	129.16	-1.84%	38
Jul 20, 2026	131.30	132.54	128.70	131.58	131.58	2.00%	47
Jul 17, 2026	125.20	132.80	124.82	129.00	129.00	-2.63%	70
Jul 16, 2026	130.72	132.48	130.72	132.48	132.48	-0.32%	241
Jul 15, 2026	135.16	137.26	130.52	132.90	132.90	-1.56%	258
Jul 14, 2026	120.70	135.36	120.70	135.00	135.00	12.22%	230
Jul 13, 2026	119.70	120.30	119.70	120.30	120.30	-0.50%	-
Jul 10, 2026	128.74	129.76	120.90	120.90	120.90	-2.53%	41
Jul 9, 2026	128.18	129.08	124.04	124.04	124.04	-2.90%	51
Jul 8, 2026	128.80	129.50	127.74	127.74	127.74	-3.07%	200
Jul 7, 2026	130.76	131.78	130.76	131.78	131.78	4.08%	50
Jul 6, 2026	125.00	126.62	125.00	126.62	126.62	1.85%	45
Jul 3, 2026	123.86	125.62	123.32	124.32	124.32	3.43%	186
Jul 2, 2026	125.88	125.88	120.20	120.20	120.20	1.49%	690
Jul 1, 2026	118.44	118.44	118.44	118.44	118.44	-0.22%	-
Jun 30, 2026	114.30	118.70	114.30	118.70	118.70	5.12%	72
Jun 29, 2026	110.78	114.22	109.30	112.92	112.92	4.30%	68
Jun 26, 2026	105.20	109.06	105.20	108.26	108.26	2.27%	211
Jun 25, 2026	103.82	106.80	103.82	105.86	105.86	2.20%	70
Jun 24, 2026	103.82	103.82	103.58	103.58	103.58	3.79%	3
Jun 23, 2026	99.80	99.80	99.80	99.80	99.80	-1.31%	-
Jun 22, 2026	100.06	101.12	99.21	101.12	101.12	0.44%	5
Jun 19, 2026	101.72	101.72	100.68	100.68	100.68	-0.83%	10
Jun 18, 2026	98.63	101.52	98.63	101.52	101.52	1.93%	-